Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-01-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $50.93 | $89.48 | 728 | — | — |
| 2016-12-29 | $48.63 | $85.43 | 0 | — | — |
| 2016-12-28 | $48.63 | $85.43 | 520 | — | — |
| 2016-12-27 | $49.01 | $86.10 | 0 | — | — |
| 2016-12-23 | $49.01 | $86.10 | 0 | — | — |
| 2016-12-22 | $49.01 | $86.10 | 0 | — | — |
| 2016-12-21 | $49.01 | $86.10 | 1,041 | — | — |
| 2016-12-20 | $48.11 | $84.52 | 312 | — | — |
| 2016-12-19 | $48.53 | $85.26 | 1,041 | — | — |
| 2016-12-16 | $48.29 | $84.84 | 0 | — | — |
| 2016-12-15 | $48.29 | $84.84 | 0 | — | — |
| 2016-12-14 | $48.29 | $84.84 | 937 | — | — |
| 2016-12-13 | $48.29 | $84.13 | 1,249 | — | — |
| 2016-12-12 | $49.25 | $85.80 | 937 | — | — |
| 2016-12-09 | $50.07 | $87.23 | 1,249 | — | — |
| 2016-12-08 | $48.53 | $84.55 | 0 | — | — |
| 2016-12-07 | $48.53 | $84.55 | 0 | — | — |
| 2016-12-06 | $48.53 | $84.55 | 312 | — | — |
| 2016-12-05 | $49.01 | $85.38 | 312 | — | — |
| 2016-12-02 | $49.97 | $87.06 | 0 | — | — |
| 2016-12-01 | $49.97 | $87.06 | 0 | — | — |
| 2016-11-30 | $49.97 | $87.06 | 520 | — | — |
| 2016-11-29 | $49.97 | $87.06 | 416 | — | — |
| 2016-11-28 | $49.49 | $86.22 | 0 | — | — |
| 2016-11-25 | $49.49 | $86.22 | 0 | — | — |
| 2016-11-23 | $49.49 | $86.22 | 104 | — | — |
| 2016-11-22 | $49.87 | $86.89 | 208 | — | — |
| 2016-11-21 | $47.52 | $82.79 | 0 | — | — |
| 2016-11-18 | $47.52 | $82.79 | 0 | — | — |
| 2016-11-17 | $47.52 | $82.79 | 0 | — | — |
| 2016-11-16 | $47.52 | $82.79 | 61,396 | — | — |
| 2016-11-15 | $47.62 | $82.96 | 1,353 | — | — |
| 2016-11-14 | $47.76 | $83.21 | 208 | — | — |
| 2016-11-11 | $47.62 | $82.96 | 624 | — | — |
| 2016-11-10 | $47.90 | $83.46 | 0 | — | — |
| 2016-11-09 | $47.90 | $83.46 | 11,343 | — | — |
| 2016-11-08 | $47.72 | $83.14 | 10,718 | — | — |
| 2016-11-07 | $47.71 | $83.12 | 12,071 | — | — |
| 2016-11-04 | $47.71 | $83.12 | 0 | — | — |
| 2016-11-03 | $47.71 | $83.12 | 104 | — | — |
| 2016-11-02 | $48.05 | $83.71 | 0 | — | — |
| 2016-11-01 | $48.05 | $83.71 | 0 | — | — |
| 2016-10-31 | $48.05 | $83.71 | 416 | — | — |
| 2016-10-28 | $48.77 | $84.97 | 0 | — | — |
| 2016-10-27 | $48.77 | $84.97 | 312 | — | — |
| 2016-10-26 | $49.73 | $86.64 | 104 | — | — |
| 2016-10-25 | $49.49 | $86.22 | 312 | — | — |
| 2016-10-24 | $47.57 | $82.87 | 416 | — | — |
| 2016-10-21 | $49.97 | $87.06 | 520 | — | — |
| 2016-10-20 | $49.97 | $87.06 | 208 | — | — |
| 2016-10-19 | $49.01 | $85.38 | 312 | — | — |
| 2016-10-18 | $48.05 | $83.71 | 3,122 | — | — |
| 2016-10-17 | $48.05 | $83.71 | 1,769 | — | — |
| 2016-10-14 | $48.39 | $84.30 | 104 | — | — |
| 2016-10-13 | $49.06 | $85.47 | 416 | — | — |
| 2016-10-12 | $50.85 | $88.58 | 1,353 | — | — |
| 2016-10-11 | $50.93 | $88.73 | 1,145 | — | — |
| 2016-10-10 | $49.73 | $86.64 | 0 | — | — |
| 2016-10-07 | $49.73 | $86.64 | 104 | — | — |
| 2016-10-06 | $49.73 | $86.64 | 312 | — | — |
| 2016-10-05 | $48.53 | $84.55 | 208 | — | — |
| 2016-10-04 | $48.05 | $83.71 | 0 | — | — |
| 2016-10-03 | $48.05 | $83.71 | 1,665 | — | — |
| 2016-09-30 | $48.43 | $84.38 | 728 | — | — |
| 2016-09-29 | $47.57 | $82.87 | 1,561 | — | — |
| 2016-09-28 | $47.52 | $82.79 | 0 | — | — |
| 2016-09-27 | $47.52 | $82.79 | 1,977 | — | — |
| 2016-09-26 | $47.52 | $82.79 | 728 | — | — |
| 2016-09-23 | $47.33 | $82.45 | 0 | — | — |
| 2016-09-22 | $47.33 | $82.45 | 0 | — | — |
| 2016-09-21 | $47.33 | $82.45 | 104 | — | — |
| 2016-09-20 | $47.33 | $82.45 | 208 | — | — |
| 2016-09-19 | $47.81 | $83.29 | 624 | — | — |
| 2016-09-16 | $47.81 | $83.29 | 208 | — | — |
| 2016-09-15 | $49.01 | $85.38 | 312 | — | — |
| 2016-09-14 | $49.97 | $87.06 | 0 | — | — |
| 2016-09-13 | $49.97 | $86.35 | 0 | — | — |
| 2016-09-12 | $49.97 | $86.35 | 416 | — | — |
| 2016-09-09 | $50.92 | $88.00 | 624 | — | — |
| 2016-09-08 | $50.93 | $88.02 | 416 | — | — |
| 2016-09-07 | $49.97 | $86.35 | 104 | — | — |
| 2016-09-06 | $47.09 | $81.37 | 1,769 | — | — |
| 2016-09-02 | $46.90 | $81.04 | 208 | — | — |
| 2016-09-01 | $47.09 | $81.37 | 728 | — | — |
| 2016-08-31 | $46.99 | $81.21 | 0 | — | — |
| 2016-08-30 | $46.99 | $81.21 | 1,665 | — | — |
| 2016-08-29 | $46.99 | $81.21 | 0 | — | — |
| 2016-08-26 | $46.99 | $81.21 | 728 | — | — |
| 2016-08-25 | $46.90 | $81.04 | 208 | — | — |
| 2016-08-24 | $46.70 | $80.71 | 0 | — | — |
| 2016-08-23 | $46.70 | $80.71 | 0 | — | — |
| 2016-08-22 | $46.70 | $80.71 | 8,741 | — | — |
| 2016-08-19 | $47.09 | $81.37 | 520 | — | — |
| 2016-08-18 | $47.09 | $81.37 | 104 | — | — |
| 2016-08-17 | $48.05 | $83.03 | 0 | — | — |
| 2016-08-16 | $48.05 | $83.03 | 104 | — | — |
| 2016-08-15 | $47.57 | $82.20 | 4,683 | — | — |
| 2016-08-12 | $47.08 | $81.36 | 0 | — | — |
| 2016-08-11 | $47.08 | $81.36 | 0 | — | — |
| 2016-08-10 | $47.08 | $81.36 | 0 | — | — |
| 2016-08-09 | $47.08 | $81.36 | 416 | — | — |
| 2016-08-08 | $47.09 | $81.37 | 1,665 | — | — |
| 2016-08-05 | $47.33 | $81.79 | 312 | — | — |
| 2016-08-04 | $48.05 | $83.03 | 0 | — | — |
| 2016-08-03 | $48.05 | $83.03 | 208 | — | — |
| 2016-08-02 | $48.05 | $83.03 | 0 | — | — |
| 2016-08-01 | $48.05 | $83.03 | 0 | — | — |
| 2016-07-29 | $48.05 | $83.03 | 208 | — | — |
| 2016-07-28 | $46.13 | $79.71 | 0 | — | — |
| 2016-07-27 | $46.13 | $79.71 | 0 | — | — |
| 2016-07-26 | $46.13 | $79.71 | 1,249 | — | — |
| 2016-07-25 | $46.13 | $79.71 | 520 | — | — |
| 2016-07-22 | $45.98 | $79.46 | 312 | — | — |
| 2016-07-21 | $45.65 | $78.88 | 937 | — | — |
| 2016-07-20 | $45.98 | $79.46 | 312 | — | — |
| 2016-07-19 | $45.55 | $78.72 | 312 | — | — |
| 2016-07-18 | $45.55 | $78.72 | 0 | — | — |
| 2016-07-15 | $45.55 | $78.72 | 3,538 | — | — |
| 2016-07-14 | $45.55 | $78.72 | 416 | — | — |
| 2016-07-13 | $45.50 | $78.63 | 312 | — | — |
| 2016-07-12 | $45.45 | $78.55 | 624 | — | — |
| 2016-07-11 | $45.41 | $78.47 | 416 | — | — |
| 2016-07-08 | $46.18 | $79.80 | 104 | — | — |
| 2016-07-07 | $46.32 | $80.04 | 0 | — | — |
| 2016-07-06 | $46.32 | $80.04 | 312 | — | — |
| 2016-07-05 | $46.32 | $80.04 | 1,041 | — | — |
| 2016-07-01 | $47.09 | $81.37 | 728 | — | — |
| 2016-06-30 | $49.01 | $84.69 | 416 | — | — |
| 2016-06-29 | $46.13 | $79.71 | 0 | — | — |
| 2016-06-28 | $46.13 | $79.71 | 0 | — | — |
| 2016-06-27 | $46.13 | $79.71 | 208 | — | — |
| 2016-06-24 | $46.61 | $80.54 | 416 | — | — |
| 2016-06-23 | $45.89 | $79.30 | 208 | — | — |
| 2016-06-22 | $45.69 | $78.96 | 0 | — | — |
| 2016-06-21 | $45.69 | $78.96 | 0 | — | — |
| 2016-06-20 | $45.69 | $78.28 | 416 | — | — |
| 2016-06-17 | $46.37 | $79.43 | 208 | — | — |
| 2016-06-16 | $46.27 | $79.26 | 208 | — | — |
| 2016-06-15 | $46.37 | $79.43 | 104 | — | — |
| 2016-06-14 | $46.85 | $80.25 | 0 | — | — |
| 2016-06-13 | $46.85 | $80.25 | 0 | — | — |
| 2016-06-10 | $46.85 | $80.25 | 104 | — | — |
| 2016-06-09 | $46.37 | $79.43 | 0 | — | — |
| 2016-06-08 | $46.37 | $79.43 | 0 | — | — |
| 2016-06-07 | $46.37 | $79.43 | 312 | — | — |
| 2016-06-06 | $45.69 | $78.28 | 3,330 | — | — |
| 2016-06-03 | $45.98 | $78.77 | 0 | — | — |
| 2016-06-02 | $45.98 | $78.77 | 0 | — | — |
| 2016-06-01 | $45.98 | $78.77 | 2,914 | — | — |
| 2016-05-31 | $45.69 | $78.28 | 0 | — | — |
| 2016-05-27 | $45.69 | $78.28 | 208 | — | — |
| 2016-05-26 | $45.65 | $78.19 | 0 | — | — |
| 2016-05-25 | $45.65 | $78.19 | 0 | — | — |
| 2016-05-24 | $45.65 | $78.19 | 208 | — | — |
| 2016-05-23 | $45.89 | $78.60 | 937 | — | — |
| 2016-05-20 | $46.32 | $79.35 | 0 | — | — |
| 2016-05-19 | $46.32 | $79.35 | 312 | — | — |
| 2016-05-18 | $46.13 | $79.02 | 104 | — | — |
| 2016-05-17 | $46.32 | $79.35 | 416 | — | — |
| 2016-05-16 | $46.32 | $79.35 | 104 | — | — |
| 2016-05-13 | $46.13 | $79.02 | 208 | — | — |
| 2016-05-12 | $46.13 | $79.02 | 0 | — | — |
| 2016-05-11 | $46.13 | $79.02 | 0 | — | — |
| 2016-05-10 | $46.13 | $79.02 | 208 | — | — |
| 2016-05-09 | $46.13 | $79.02 | 0 | — | — |
| 2016-05-06 | $46.13 | $79.02 | 3,226 | — | — |
| 2016-05-05 | $45.45 | $77.86 | 624 | — | — |
| 2016-05-04 | $46.37 | $79.43 | 1,353 | — | — |
| 2016-05-03 | $46.13 | $79.02 | 104 | — | — |
| 2016-05-02 | $45.79 | $78.44 | 3,434 | — | — |
| 2016-04-29 | $46.08 | $78.93 | 1,249 | — | — |
| 2016-04-28 | $45.93 | $78.69 | 1,041 | — | — |
| 2016-04-27 | $46.13 | $79.02 | 208 | — | — |
| 2016-04-26 | $45.65 | $78.19 | 0 | — | — |
| 2016-04-25 | $45.65 | $78.19 | 520 | — | — |
| 2016-04-22 | $46.13 | $79.02 | 832 | — | — |
| 2016-04-21 | $46.13 | $79.02 | 624 | — | — |
| 2016-04-20 | $46.37 | $79.43 | 520 | — | — |
| 2016-04-19 | $45.55 | $78.03 | 520 | — | — |
| 2016-04-18 | $46.12 | $79.00 | 416 | — | — |
| 2016-04-15 | $45.55 | $78.03 | 0 | — | — |
| 2016-04-14 | $45.55 | $78.03 | 3,850 | — | — |
| 2016-04-13 | $45.65 | $78.19 | 416 | — | — |
| 2016-04-12 | $45.65 | $78.19 | 416 | — | — |
| 2016-04-11 | $45.65 | $78.19 | 2,081 | — | — |
| 2016-04-08 | $45.65 | $78.19 | 0 | — | — |
| 2016-04-07 | $45.65 | $78.19 | 0 | — | — |
| 2016-04-06 | $45.65 | $78.19 | 0 | — | — |
| 2016-04-05 | $45.65 | $78.19 | 3,538 | — | — |
| 2016-04-04 | $46.37 | $79.43 | 0 | — | — |
| 2016-04-01 | $46.37 | $79.43 | 104 | — | — |
| 2016-03-31 | $45.89 | $78.60 | 1,041 | — | — |
| 2016-03-30 | $46.13 | $79.02 | 416 | — | — |
| 2016-03-29 | $45.50 | $77.95 | 624 | — | — |
| 2016-03-28 | $46.61 | $79.84 | 0 | — | — |
| 2016-03-24 | $46.61 | $79.84 | 416 | — | — |
| 2016-03-23 | $45.65 | $78.19 | 0 | — | — |
| 2016-03-22 | $45.65 | $78.19 | 0 | — | — |
| 2016-03-21 | $45.65 | $78.19 | 0 | — | — |
| 2016-03-18 | $45.65 | $78.19 | 728 | — | — |
| 2016-03-17 | $46.13 | $79.02 | 832 | — | — |
| 2016-03-16 | $47.09 | $80.66 | 0 | — | — |
| 2016-03-15 | $47.09 | $79.98 | 0 | — | — |
| 2016-03-14 | $47.09 | $79.98 | 0 | — | — |
| 2016-03-11 | $47.09 | $79.98 | 0 | — | — |
| 2016-03-10 | $47.09 | $79.98 | 1,457 | — | — |
| 2016-03-09 | $45.65 | $77.53 | 2,289 | — | — |
| 2016-03-08 | $46.13 | $78.35 | 728 | — | — |
| 2016-03-07 | $46.08 | $78.27 | 0 | — | — |
| 2016-03-04 | $46.08 | $78.27 | 0 | — | — |
| 2016-03-03 | $46.08 | $78.27 | 2,602 | — | — |
| 2016-03-02 | $45.45 | $77.20 | 0 | — | — |
| 2016-03-01 | $45.45 | $77.20 | 104 | — | — |
| 2016-02-29 | $45.45 | $77.20 | 0 | — | — |
| 2016-02-26 | $45.45 | $77.20 | 832 | — | — |
| 2016-02-25 | $45.50 | $77.29 | 208 | — | — |
| 2016-02-24 | $45.65 | $77.53 | 2,081 | — | — |
| 2016-02-23 | $46.37 | $78.76 | 0 | — | — |
| 2016-02-22 | $46.37 | $78.76 | 416 | — | — |
| 2016-02-19 | $46.61 | $79.16 | 312 | — | — |
| 2016-02-18 | $46.61 | $79.16 | 0 | — | — |
| 2016-02-17 | $46.61 | $79.16 | 312 | — | — |
| 2016-02-16 | $46.61 | $79.16 | 520 | — | — |
| 2016-02-12 | $46.66 | $79.24 | 3,538 | — | — |
| 2016-02-11 | $46.85 | $79.57 | 1,145 | — | — |
| 2016-02-10 | $47.33 | $80.39 | 208 | — | — |
| 2016-02-09 | $46.85 | $79.57 | 0 | — | — |
| 2016-02-08 | $46.85 | $79.57 | 937 | — | — |
| 2016-02-05 | $46.85 | $79.57 | 728 | — | — |
| 2016-02-04 | $46.90 | $79.65 | 0 | — | — |
| 2016-02-03 | $46.90 | $79.65 | 0 | — | — |
| 2016-02-02 | $46.90 | $79.65 | 312 | — | — |
| 2016-02-01 | $46.70 | $79.33 | 0 | — | — |
| 2016-01-29 | $46.70 | $79.33 | 0 | — | — |
| 2016-01-28 | $46.70 | $79.33 | 0 | — | — |
| 2016-01-27 | $46.70 | $79.33 | 0 | — | — |
| 2016-01-26 | $46.70 | $79.33 | 0 | — | — |
| 2016-01-25 | $46.70 | $79.33 | 208 | — | — |
| 2016-01-22 | $47.33 | $80.39 | 0 | — | — |
| 2016-01-21 | $47.33 | $80.39 | 0 | — | — |
| 2016-01-20 | $47.33 | $80.39 | 520 | — | — |
| 2016-01-19 | $47.33 | $80.39 | 104 | — | — |
| 2016-01-15 | $46.70 | $79.33 | 2,081 | — | — |
| 2016-01-14 | $46.70 | $79.33 | 312 | — | — |
| 2016-01-13 | $46.80 | $79.49 | 416 | — | — |
| 2016-01-12 | $46.85 | $79.57 | 0 | — | — |
| 2016-01-11 | $46.85 | $79.57 | 0 | — | — |
| 2016-01-08 | $46.85 | $79.57 | 208 | — | — |
| 2016-01-07 | $46.70 | $79.33 | 0 | — | — |
| 2016-01-06 | $46.70 | $79.33 | 0 | — | — |
| 2016-01-05 | $46.70 | $79.33 | 520 | — | — |
| 2016-01-04 | $46.85 | $79.57 | 4,579 | — | — |